日機装(6376)の株価時系列情報
日機装(6376)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,475 | 1,477 | 1,458 | 1,468 | 128,000 |
| 2025/09/17 | 1,473 | 1,476 | 1,450 | 1,468 | 133,900 |
| 2025/09/16 | 1,485 | 1,495 | 1,474 | 1,487 | 124,300 |
| 2025/09/12 | 1,495 | 1,495 | 1,475 | 1,487 | 135,800 |
| 2025/09/11 | 1,490 | 1,502 | 1,476 | 1,484 | 159,100 |
| 2025/09/10 | 1,512 | 1,515 | 1,488 | 1,488 | 220,000 |
| 2025/09/09 | 1,531 | 1,552 | 1,514 | 1,528 | 261,500 |
| 2025/09/08 | 1,537 | 1,544 | 1,518 | 1,527 | 184,100 |
| 2025/09/05 | 1,513 | 1,525 | 1,500 | 1,525 | 206,500 |
| 2025/09/04 | 1,516 | 1,519 | 1,499 | 1,510 | 112,600 |
| 2025/09/03 | 1,510 | 1,526 | 1,500 | 1,511 | 188,400 |
| 2025/09/02 | 1,500 | 1,519 | 1,497 | 1,510 | 224,800 |
| 2025/09/01 | 1,497 | 1,508 | 1,474 | 1,500 | 277,500 |
| 2025/08/29 | 1,485 | 1,499 | 1,482 | 1,497 | 181,400 |
| 2025/08/28 | 1,470 | 1,490 | 1,461 | 1,483 | 200,500 |
| 2025/08/27 | 1,482 | 1,500 | 1,474 | 1,479 | 230,800 |
| 2025/08/26 | 1,480 | 1,488 | 1,472 | 1,482 | 223,300 |
| 2025/08/25 | 1,466 | 1,481 | 1,462 | 1,480 | 305,600 |
| 2025/08/22 | 1,422 | 1,449 | 1,420 | 1,449 | 265,000 |
| 2025/08/21 | 1,410 | 1,416 | 1,399 | 1,413 | 117,800 |
| 2025/08/20 | 1,396 | 1,437 | 1,391 | 1,413 | 294,900 |
| 2025/08/19 | 1,396 | 1,403 | 1,388 | 1,393 | 209,100 |
| 2025/08/18 | 1,382 | 1,410 | 1,380 | 1,398 | 255,000 |
| 2025/08/15 | 1,424 | 1,437 | 1,355 | 1,369 | 531,600 |
| 2025/08/14 | 1,415 | 1,447 | 1,390 | 1,400 | 594,200 |
| 2025/08/13 | 1,417 | 1,426 | 1,405 | 1,417 | 206,800 |
| 2025/08/12 | 1,415 | 1,434 | 1,412 | 1,413 | 308,200 |
| 2025/08/08 | 1,405 | 1,417 | 1,402 | 1,413 | 268,800 |
| 2025/08/07 | 1,390 | 1,406 | 1,386 | 1,399 | 274,500 |
| 2025/08/06 | 1,375 | 1,395 | 1,370 | 1,391 | 278,900 |
| 2025/08/05 | 1,356 | 1,376 | 1,354 | 1,376 | 149,900 |
| 2025/08/04 | 1,334 | 1,349 | 1,325 | 1,346 | 175,300 |
| 2025/08/01 | 1,360 | 1,369 | 1,356 | 1,364 | 195,100 |
| 2025/07/31 | 1,340 | 1,365 | 1,340 | 1,355 | 260,800 |
| 2025/07/30 | 1,310 | 1,324 | 1,305 | 1,324 | 518,500 |
| 2025/07/29 | 1,325 | 1,326 | 1,309 | 1,315 | 112,100 |
| 2025/07/28 | 1,340 | 1,341 | 1,320 | 1,326 | 203,900 |
| 2025/07/25 | 1,345 | 1,350 | 1,329 | 1,344 | 136,500 |
| 2025/07/24 | 1,332 | 1,349 | 1,324 | 1,346 | 213,200 |
| 2025/07/23 | 1,324 | 1,325 | 1,313 | 1,323 | 154,900 |
| 2025/07/22 | 1,306 | 1,327 | 1,298 | 1,302 | 242,600 |
| 2025/07/18 | 1,294 | 1,298 | 1,287 | 1,293 | 69,900 |
| 2025/07/17 | 1,279 | 1,291 | 1,267 | 1,291 | 102,800 |
| 2025/07/16 | 1,280 | 1,293 | 1,274 | 1,287 | 111,400 |
| 2025/07/15 | 1,290 | 1,299 | 1,283 | 1,284 | 117,500 |
| 2025/07/14 | 1,291 | 1,299 | 1,282 | 1,291 | 112,500 |
| 2025/07/11 | 1,298 | 1,307 | 1,289 | 1,293 | 130,800 |
| 2025/07/10 | 1,295 | 1,299 | 1,273 | 1,286 | 207,700 |
| 2025/07/09 | 1,303 | 1,315 | 1,292 | 1,304 | 180,600 |
| 2025/07/08 | 1,280 | 1,304 | 1,280 | 1,303 | 208,400 |
| 2025/07/07 | 1,280 | 1,284 | 1,265 | 1,273 | 159,900 |
| 2025/07/04 | 1,299 | 1,305 | 1,286 | 1,290 | 172,300 |
| 2025/07/03 | 1,286 | 1,301 | 1,281 | 1,295 | 254,700 |
| 2025/07/02 | 1,274 | 1,302 | 1,265 | 1,291 | 302,600 |
| 2025/07/01 | 1,269 | 1,300 | 1,261 | 1,292 | 323,000 |
| 2025/06/30 | 1,267 | 1,291 | 1,253 | 1,283 | 361,500 |
| 2025/06/27 | 1,239 | 1,256 | 1,230 | 1,241 | 385,200 |
| 2025/06/26 | 1,217 | 1,236 | 1,215 | 1,235 | 217,500 |
| 2025/06/25 | 1,227 | 1,235 | 1,205 | 1,215 | 198,800 |
| 2025/06/24 | 1,229 | 1,242 | 1,217 | 1,221 | 348,700 |
| 2025/06/23 | 1,176 | 1,235 | 1,171 | 1,228 | 664,000 |
| 2025/06/20 | 1,165 | 1,206 | 1,165 | 1,185 | 344,100 |
| 2025/06/19 | 1,173 | 1,178 | 1,163 | 1,167 | 85,000 |
| 2025/06/18 | 1,164 | 1,182 | 1,164 | 1,170 | 127,900 |
| 2025/06/17 | 1,156 | 1,174 | 1,155 | 1,169 | 146,400 |
| 2025/06/16 | 1,165 | 1,166 | 1,149 | 1,158 | 164,700 |
| 2025/06/13 | 1,185 | 1,187 | 1,150 | 1,150 | 192,000 |
| 2025/06/12 | 1,180 | 1,196 | 1,180 | 1,187 | 229,300 |
| 2025/06/11 | 1,170 | 1,189 | 1,168 | 1,180 | 262,000 |
| 2025/06/10 | 1,166 | 1,169 | 1,159 | 1,166 | 309,800 |
| 2025/06/09 | 1,166 | 1,171 | 1,149 | 1,159 | 263,700 |
| 2025/06/06 | 1,170 | 1,182 | 1,161 | 1,161 | 173,100 |
| 2025/06/05 | 1,176 | 1,179 | 1,165 | 1,171 | 220,300 |
| 2025/06/04 | 1,170 | 1,193 | 1,170 | 1,186 | 179,700 |
| 2025/06/03 | 1,178 | 1,181 | 1,168 | 1,169 | 140,500 |
| 2025/06/02 | 1,193 | 1,193 | 1,180 | 1,181 | 144,400 |
| 2025/05/30 | 1,213 | 1,217 | 1,205 | 1,207 | 245,300 |
| 2025/05/29 | 1,216 | 1,227 | 1,208 | 1,226 | 163,100 |
| 2025/05/28 | 1,225 | 1,228 | 1,215 | 1,215 | 133,400 |
| 2025/05/27 | 1,208 | 1,216 | 1,197 | 1,211 | 114,300 |
| 2025/05/26 | 1,207 | 1,215 | 1,201 | 1,208 | 188,000 |
| 2025/05/23 | 1,218 | 1,233 | 1,211 | 1,220 | 225,500 |
| 2025/05/22 | 1,218 | 1,237 | 1,212 | 1,213 | 199,700 |
| 2025/05/21 | 1,232 | 1,240 | 1,219 | 1,232 | 189,300 |
| 2025/05/20 | 1,247 | 1,253 | 1,222 | 1,232 | 194,300 |
| 2025/05/19 | 1,212 | 1,248 | 1,209 | 1,246 | 207,700 |
| 2025/05/16 | 1,201 | 1,254 | 1,201 | 1,230 | 340,400 |
| 2025/05/15 | 1,208 | 1,239 | 1,181 | 1,212 | 307,700 |
| 2025/05/14 | 1,205 | 1,215 | 1,191 | 1,214 | 122,300 |
| 2025/05/13 | 1,242 | 1,244 | 1,205 | 1,211 | 132,500 |
| 2025/05/12 | 1,186 | 1,205 | 1,186 | 1,203 | 125,000 |
| 2025/05/09 | 1,179 | 1,187 | 1,172 | 1,186 | 108,700 |
| 2025/05/08 | 1,165 | 1,172 | 1,152 | 1,166 | 107,900 |
| 2025/05/07 | 1,171 | 1,171 | 1,152 | 1,164 | 158,800 |
| 2025/05/02 | 1,186 | 1,188 | 1,168 | 1,171 | 188,400 |
| 2025/05/01 | 1,180 | 1,186 | 1,172 | 1,174 | 149,400 |
| 2025/04/30 | 1,198 | 1,198 | 1,175 | 1,189 | 278,300 |
| 2025/04/28 | 1,184 | 1,202 | 1,184 | 1,197 | 220,300 |
| 2025/04/25 | 1,171 | 1,196 | 1,169 | 1,174 | 135,300 |
| 2025/04/24 | 1,175 | 1,186 | 1,160 | 1,160 | 212,400 |
| 2025/04/23 | 1,160 | 1,173 | 1,157 | 1,160 | 267,300 |
| 2025/04/22 | 1,130 | 1,146 | 1,129 | 1,135 | 133,100 |
| 2025/04/21 | 1,165 | 1,166 | 1,135 | 1,143 | 125,500 |
| 2025/04/18 | 1,149 | 1,171 | 1,143 | 1,166 | 145,300 |
| 2025/04/17 | 1,137 | 1,149 | 1,128 | 1,138 | 122,800 |
| 2025/04/16 | 1,170 | 1,174 | 1,121 | 1,133 | 147,800 |
| 2025/04/15 | 1,177 | 1,180 | 1,164 | 1,169 | 204,500 |
| 2025/04/14 | 1,140 | 1,153 | 1,132 | 1,147 | 166,200 |
| 2025/04/11 | 1,090 | 1,139 | 1,081 | 1,139 | 298,300 |
| 2025/04/10 | 1,195 | 1,195 | 1,146 | 1,150 | 299,500 |
| 2025/04/09 | 1,075 | 1,076 | 1,043 | 1,063 | 318,700 |
| 2025/04/08 | 1,105 | 1,130 | 1,094 | 1,121 | 429,500 |
| 2025/04/07 | 1,090 | 1,090 | 1,016 | 1,050 | 701,400 |
| 2025/04/04 | 1,153 | 1,159 | 1,073 | 1,120 | 851,100 |
| 2025/04/03 | 1,211 | 1,227 | 1,199 | 1,213 | 362,500 |
| 2025/04/02 | 1,283 | 1,286 | 1,262 | 1,276 | 412,600 |
| 2025/04/01 | 1,282 | 1,293 | 1,262 | 1,277 | 322,000 |
| 2025/03/31 | 1,291 | 1,310 | 1,273 | 1,275 | 367,000 |
| 2025/03/28 | 1,345 | 1,376 | 1,331 | 1,339 | 464,500 |
| 2025/03/27 | 1,310 | 1,345 | 1,310 | 1,345 | 323,900 |
| 2025/03/26 | 1,341 | 1,341 | 1,320 | 1,327 | 166,000 |
| 2025/03/25 | 1,331 | 1,340 | 1,307 | 1,323 | 255,500 |
| 2025/03/24 | 1,358 | 1,371 | 1,326 | 1,336 | 363,500 |
| 2025/03/21 | 1,361 | 1,377 | 1,336 | 1,358 | 580,100 |
| 2025/03/19 | 1,440 | 1,447 | 1,406 | 1,408 | 659,300 |
| 2025/03/18 | 1,410 | 1,458 | 1,401 | 1,457 | 714,300 |
| 2025/03/17 | 1,368 | 1,402 | 1,362 | 1,390 | 846,900 |
| 2025/03/14 | 1,359 | 1,369 | 1,346 | 1,346 | 508,300 |
| 2025/03/13 | 1,335 | 1,368 | 1,335 | 1,353 | 617,800 |
| 2025/03/12 | 1,272 | 1,329 | 1,272 | 1,314 | 505,500 |
| 2025/03/11 | 1,269 | 1,292 | 1,253 | 1,292 | 462,600 |
| 2025/03/10 | 1,294 | 1,322 | 1,279 | 1,286 | 535,300 |
| 2025/03/07 | 1,289 | 1,296 | 1,275 | 1,288 | 299,600 |
| 2025/03/06 | 1,267 | 1,309 | 1,267 | 1,303 | 495,000 |
| 2025/03/05 | 1,250 | 1,278 | 1,236 | 1,258 | 348,800 |
| 2025/03/04 | 1,229 | 1,257 | 1,221 | 1,251 | 354,400 |
| 2025/03/03 | 1,204 | 1,252 | 1,204 | 1,236 | 474,800 |
| 2025/02/28 | 1,217 | 1,229 | 1,191 | 1,196 | 1,702,100 |
| 2025/02/27 | 1,216 | 1,266 | 1,216 | 1,247 | 391,700 |
| 2025/02/26 | 1,221 | 1,230 | 1,197 | 1,216 | 315,100 |
| 2025/02/25 | 1,195 | 1,242 | 1,190 | 1,237 | 513,700 |
| 2025/02/21 | 1,205 | 1,215 | 1,186 | 1,202 | 385,500 |
| 2025/02/20 | 1,218 | 1,250 | 1,205 | 1,225 | 546,600 |
| 2025/02/19 | 1,249 | 1,261 | 1,222 | 1,222 | 574,500 |
| 2025/02/18 | 1,219 | 1,256 | 1,211 | 1,246 | 641,700 |
| 2025/02/17 | 1,172 | 1,238 | 1,125 | 1,220 | 1,340,900 |
| 2025/02/14 | 989 | 1,142 | 982 | 1,142 | 830,400 |
| 2025/02/13 | 990 | 995 | 976 | 992 | 177,900 |
| 2025/02/12 | 997 | 1,007 | 971 | 977 | 449,500 |
| 2025/02/10 | 990 | 993 | 988 | 992 | 104,500 |
| 2025/02/07 | 986 | 992 | 982 | 991 | 144,700 |
| 2025/02/06 | 980 | 990 | 976 | 988 | 123,700 |
| 2025/02/05 | 990 | 996 | 976 | 979 | 195,700 |
| 2025/02/04 | 1,006 | 1,010 | 986 | 988 | 156,100 |
| 2025/02/03 | 1,006 | 1,006 | 983 | 992 | 235,800 |
| 2025/01/31 | 1,013 | 1,019 | 1,003 | 1,018 | 140,000 |
| 2025/01/30 | 1,012 | 1,016 | 1,004 | 1,016 | 127,700 |
| 2025/01/29 | 1,016 | 1,024 | 1,013 | 1,014 | 153,200 |
| 2025/01/28 | 1,002 | 1,023 | 1,001 | 1,013 | 247,100 |
| 2025/01/27 | 982 | 1,019 | 981 | 1,015 | 313,200 |
| 2025/01/24 | 978 | 982 | 968 | 973 | 155,800 |
| 2025/01/23 | 973 | 974 | 968 | 973 | 123,700 |
| 2025/01/22 | 975 | 977 | 965 | 973 | 144,600 |
| 2025/01/21 | 976 | 982 | 965 | 967 | 141,500 |
| 2025/01/20 | 933 | 967 | 933 | 964 | 234,700 |
| 2025/01/17 | 925 | 936 | 920 | 930 | 158,700 |
| 2025/01/16 | 937 | 940 | 927 | 931 | 104,500 |
| 2025/01/15 | 930 | 935 | 927 | 933 | 125,200 |
| 2025/01/14 | 935 | 936 | 917 | 922 | 192,500 |
| 2025/01/10 | 944 | 948 | 936 | 936 | 120,900 |
| 2025/01/09 | 955 | 956 | 935 | 945 | 206,300 |
| 2025/01/08 | 960 | 967 | 955 | 955 | 212,800 |
| 2025/01/07 | 966 | 970 | 960 | 963 | 177,200 |
| 2025/01/06 | 976 | 979 | 958 | 959 | 238,300 |
| 2024/12/30 | 970 | 978 | 966 | 971 | 176,700 |
| 2024/12/27 | 962 | 970 | 955 | 968 | 358,400 |
| 2024/12/26 | 960 | 978 | 958 | 973 | 252,900 |
| 2024/12/25 | 959 | 959 | 944 | 957 | 127,400 |
| 2024/12/24 | 947 | 956 | 943 | 954 | 168,000 |
| 2024/12/23 | 945 | 948 | 938 | 947 | 146,800 |
| 2024/12/20 | 959 | 959 | 942 | 942 | 175,500 |
| 2024/12/19 | 953 | 969 | 952 | 957 | 136,400 |
| 2024/12/18 | 964 | 976 | 957 | 962 | 130,500 |
| 2024/12/17 | 964 | 973 | 958 | 964 | 207,600 |
| 2024/12/16 | 950 | 964 | 950 | 958 | 373,100 |
| 2024/12/13 | 946 | 953 | 945 | 952 | 131,200 |
| 2024/12/12 | 950 | 958 | 950 | 953 | 109,400 |
| 2024/12/11 | 950 | 952 | 940 | 945 | 105,700 |
| 2024/12/10 | 945 | 958 | 945 | 947 | 119,900 |
| 2024/12/09 | 934 | 945 | 931 | 939 | 161,100 |
| 2024/12/06 | 943 | 944 | 930 | 934 | 122,500 |
| 2024/12/05 | 951 | 953 | 941 | 943 | 154,600 |
| 2024/12/04 | 960 | 960 | 944 | 945 | 188,000 |
| 2024/12/03 | 954 | 963 | 954 | 958 | 196,400 |
| 2024/12/02 | 957 | 961 | 951 | 953 | 135,100 |
| 2024/11/29 | 967 | 972 | 954 | 956 | 143,600 |
| 2024/11/28 | 970 | 977 | 967 | 967 | 145,800 |
| 2024/11/27 | 991 | 994 | 966 | 968 | 148,300 |
| 2024/11/26 | 996 | 999 | 987 | 995 | 102,000 |
| 2024/11/25 | 1,008 | 1,010 | 993 | 993 | 124,500 |